Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

China Automotive Sys (NQ: CAAS )

3.650 -0.040 (-1.08%)
Streaming Delayed Price Updated: 4:00 PM EDT, Apr 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 3.180 3.240 3.160 3.170 13,590 +0.01(+0.32%)
Oct 30, 2023 3.340 3.340 3.110 3.160 15,074 +0.00(+0.00%)
Oct 27, 2023 3.140 3.281 3.100 3.160 10,331 +0.01(+0.32%)
Oct 26, 2023 3.219 3.340 3.130 3.150 40,950 -0.02(-0.63%)
Oct 25, 2023 3.280 3.360 3.140 3.170 30,518 -0.11(-3.35%)
Oct 24, 2023 3.330 3.346 3.260 3.280 19,030 -0.05(-1.50%)
Oct 23, 2023 3.340 3.388 3.330 3.330 18,363 -0.03(-0.89%)
Oct 20, 2023 3.370 3.429 3.340 3.360 12,888 +0.00(+0.00%)
Oct 19, 2023 3.410 3.450 3.360 3.360 15,275 -0.04(-1.18%)
Oct 18, 2023 3.410 3.440 3.380 3.400 17,549 -0.01(-0.29%)
Oct 17, 2023 3.430 3.478 3.395 3.410 19,603 -0.03(-0.87%)
Oct 16, 2023 3.450 3.500 3.375 3.440 24,097 +0.04(+1.18%)
Oct 13, 2023 3.420 3.510 3.370 3.400 22,992 -0.05(-1.45%)
Oct 12, 2023 3.450 3.510 3.420 3.450 13,979 +0.00(+0.00%)
Oct 11, 2023 3.510 3.580 3.420 3.450 22,947 -0.08(-2.27%)
Oct 10, 2023 3.480 3.590 3.352 3.530 24,371 +0.03(+0.86%)
Oct 09, 2023 3.500 3.550 3.400 3.500 36,966 +0.09(+2.64%)
Oct 06, 2023 3.440 3.620 3.410 3.410 30,495 -0.03(-0.87%)
Oct 05, 2023 3.650 3.650 3.390 3.440 41,180 -0.05(-1.43%)
Oct 04, 2023 3.510 3.640 3.390 3.490 27,886 -0.06(-1.69%)
Oct 03, 2023 3.750 3.890 3.550 3.550 56,835 -0.29(-7.55%)
Oct 02, 2023 3.880 3.900 3.820 3.840 10,102 -0.05(-1.29%)
Sep 29, 2023 3.960 4.030 3.890 3.890 11,606 -0.07(-1.77%)
Sep 28, 2023 3.690 4.050 3.687 3.960 123,556 +0.36(+10.00%)
Sep 27, 2023 3.590 3.702 3.500 3.600 57,566 -0.04(-1.10%)
Sep 26, 2023 3.650 3.750 3.610 3.640 27,096 -0.01(-0.27%)
Sep 25, 2023 3.844 3.677 3.610 3.650 22,890 -0.04(-1.22%)
Sep 22, 2023 3.790 3.800 3.670 3.695 21,383 -0.08(-1.99%)
Sep 21, 2023 3.890 3.890 3.710 3.770 37,584 +0.02(+0.53%)
Sep 20, 2023 3.790 3.910 3.747 3.750 41,468 -0.05(-1.32%)
Sep 19, 2023 3.720 3.850 3.720 3.800 12,378 +0.04(+1.06%)
Sep 18, 2023 3.860 3.970 3.750 3.760 38,875 -0.13(-3.34%)
Sep 15, 2023 3.840 3.920 3.670 3.890 65,914 +0.04(+1.04%)
Sep 14, 2023 3.860 3.980 3.850 3.850 20,676 +0.00(+0.00%)
Sep 13, 2023 3.860 3.990 3.810 3.850 19,259 -0.08(-2.04%)
Sep 12, 2023 3.790 4.025 3.770 3.930 48,257 +0.01(+0.26%)
Sep 11, 2023 4.030 4.090 3.920 3.920 37,461 -0.08(-2.00%)
Sep 08, 2023 4.010 4.140 3.920 4.000 29,793 +0.00(+0.00%)
Sep 07, 2023 4.060 4.215 4.000 4.000 26,884 -0.11(-2.68%)
Sep 06, 2023 4.210 4.303 4.060 4.110 32,810 -0.10(-2.38%)
Sep 05, 2023 4.350 4.380 4.210 4.210 21,665 -0.17(-3.88%)
Sep 01, 2023 4.220 4.380 4.220 4.380 33,232 +0.19(+4.53%)
Aug 31, 2023 4.240 4.360 4.178 4.190 25,382 -0.05(-1.18%)
Aug 30, 2023 4.320 4.440 4.230 4.240 34,770 -0.09(-2.08%)
Aug 29, 2023 4.150 4.520 4.150 4.330 52,811 +0.17(+4.09%)
Aug 28, 2023 4.150 4.236 4.010 4.160 73,977 +0.03(+0.73%)
Aug 25, 2023 4.220 4.370 4.010 4.130 36,925 -0.09(-2.13%)
Aug 24, 2023 4.330 4.430 4.220 4.220 18,706 -0.07(-1.63%)
Aug 23, 2023 4.200 4.430 4.200 4.290 48,358 +0.16(+3.87%)
Aug 22, 2023 4.320 4.400 4.130 4.130 48,525 -0.19(-4.40%)
Aug 21, 2023 4.320 4.490 4.310 4.320 70,009 -0.11(-2.48%)
Aug 18, 2023 4.450 4.638 4.320 4.430 38,613 -0.06(-1.34%)
Aug 17, 2023 4.640 4.830 4.430 4.490 108,618 -0.13(-2.81%)
Aug 16, 2023 4.620 4.800 4.520 4.620 53,692 -0.14(-2.94%)
Aug 15, 2023 4.810 4.920 4.550 4.760 99,627 -0.15(-3.05%)
Aug 14, 2023 5.100 5.100 4.820 4.910 101,948 -0.19(-3.73%)
Aug 11, 2023 5.450 5.450 5.000 5.100 83,920 -0.18(-3.41%)
Aug 10, 2023 5.270 5.320 5.150 5.280 32,596 +0.10(+2.02%)
Aug 09, 2023 5.150 5.350 5.070 5.175 56,580 +0.03(+0.49%)
Aug 08, 2023 5.500 5.500 5.150 5.150 62,776 -0.41(-7.37%)
Aug 07, 2023 5.300 5.630 5.190 5.560 58,291 +0.28(+5.30%)
Aug 04, 2023 5.420 5.500 5.220 5.280 23,785 -0.14(-2.58%)
Aug 03, 2023 5.490 5.640 5.420 5.420 24,980 -0.08(-1.45%)
Aug 02, 2023 5.320 5.500 5.250 5.500 39,724 +0.13(+2.42%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.